Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-01-29 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $1.34 | $1.34 | 60,900 | — | — |
| 2024-12-30 | $1.41 | $1.41 | 56,900 | — | — |
| 2024-12-27 | $1.38 | $1.38 | 140,600 | — | — |
| 2024-12-26 | $1.42 | $1.42 | 151,900 | — | — |
| 2024-12-24 | $1.26 | $1.26 | 76,600 | — | — |
| 2024-12-23 | $1.37 | $1.37 | 62,000 | — | — |
| 2024-12-20 | $1.41 | $1.41 | 315,100 | — | — |
| 2024-12-19 | $1.60 | $1.60 | 154,800 | — | — |
| 2024-12-18 | $1.65 | $1.65 | 145,900 | — | — |
| 2024-12-17 | $1.67 | $1.67 | 182,800 | — | — |
| 2024-12-16 | $1.56 | $1.56 | 127,700 | — | — |
| 2024-12-13 | $1.67 | $1.67 | 124,800 | — | — |
| 2024-12-12 | $1.68 | $1.68 | 78,700 | — | — |
| 2024-12-11 | $1.66 | $1.66 | 172,400 | — | — |
| 2024-12-10 | $1.76 | $1.76 | 229,500 | — | — |
| 2024-12-09 | $1.81 | $1.81 | 371,000 | — | — |
| 2024-12-06 | $1.63 | $1.63 | 360,900 | — | — |
| 2024-12-05 | $1.45 | $1.45 | 122,000 | — | — |
| 2024-12-04 | $1.39 | $1.39 | 74,600 | — | — |
| 2024-12-03 | $1.40 | $1.40 | 124,400 | — | — |
| 2024-12-02 | $1.47 | $1.47 | 94,000 | — | — |
| 2024-11-29 | $1.50 | $1.50 | 78,100 | — | — |
| 2024-11-27 | $1.52 | $1.52 | 69,300 | — | — |
| 2024-11-26 | $1.49 | $1.49 | 107,000 | — | — |
| 2024-11-25 | $1.53 | $1.53 | 191,000 | — | — |
| 2024-11-22 | $1.55 | $1.55 | 429,200 | — | — |
| 2024-11-21 | $1.51 | $1.51 | 338,200 | — | — |
| 2024-11-20 | $1.45 | $1.45 | 282,600 | — | — |
| 2024-11-19 | $1.50 | $1.50 | 901,400 | — | — |
| 2024-11-18 | $1.76 | $1.76 | 4,736,400 | — | — |
| 2024-11-15 | $1.75 | $1.75 | 93,857,200 | — | — |
| 2024-11-14 | $0.57 | $0.57 | 8,511,100 | — | — |
| 2024-11-13 | $0.60 | $0.60 | 14,000 | — | — |
| 2024-11-12 | $0.64 | $0.64 | 14,200 | — | — |
| 2024-11-11 | $0.62 | $0.62 | 16,000 | — | — |
| 2024-11-08 | $0.62 | $0.62 | 15,300 | — | — |
| 2024-11-07 | $0.61 | $0.61 | 4,900 | — | — |
| 2024-11-06 | $0.63 | $0.63 | 6,500 | — | — |
| 2024-11-05 | $0.62 | $0.62 | 23,400 | — | — |
| 2024-11-04 | $0.65 | $0.65 | 31,800 | — | — |
| 2024-11-01 | $0.70 | $0.70 | 15,000 | — | — |
| 2024-10-31 | $0.64 | $0.64 | 2,400 | — | — |
| 2024-10-30 | $0.65 | $0.65 | 3,000 | — | — |
| 2024-10-29 | $0.65 | $0.65 | 7,300 | — | — |
| 2024-10-28 | $0.67 | $0.67 | 6,300 | — | — |
| 2024-10-25 | $0.70 | $0.70 | 3,700 | — | — |
| 2024-10-24 | $0.70 | $0.70 | 14,700 | — | — |
| 2024-10-23 | $0.70 | $0.70 | 13,200 | — | — |
| 2024-10-22 | $0.70 | $0.70 | 23,600 | — | — |
| 2024-10-21 | $0.75 | $0.75 | 6,200 | — | — |
| 2024-10-18 | $0.75 | $0.75 | 0 | — | — |
| 2024-10-17 | $0.75 | $0.75 | 7,300 | — | — |
| 2024-10-16 | $0.79 | $0.79 | 12,200 | — | — |
| 2024-10-15 | $0.79 | $0.79 | 3,800 | — | — |
| 2024-10-14 | $0.76 | $0.76 | 3,800 | — | — |
| 2024-10-11 | $0.76 | $0.76 | 8,400 | — | — |
| 2024-10-10 | $0.77 | $0.77 | 1,200 | — | — |
| 2024-10-09 | $0.80 | $0.80 | 3,000 | — | — |
| 2024-10-08 | $0.78 | $0.78 | 2,400 | — | — |
| 2024-10-07 | $0.85 | $0.85 | 7,400 | — | — |
| 2024-10-04 | $0.86 | $0.86 | 7,200 | — | — |
| 2024-10-03 | $0.83 | $0.83 | 3,100 | — | — |
| 2024-10-02 | $0.82 | $0.82 | 12,500 | — | — |
| 2024-10-01 | $0.81 | $0.81 | 39,800 | — | — |
| 2024-09-30 | $0.81 | $0.81 | 13,700 | — | — |
| 2024-09-27 | $0.75 | $0.75 | 25,600 | — | — |
| 2024-09-26 | $0.72 | $0.72 | 69,200 | — | — |
| 2024-09-25 | $0.81 | $0.81 | 6,100 | — | — |
| 2024-09-24 | $0.79 | $0.79 | 7,800 | — | — |
| 2024-09-23 | $0.81 | $0.81 | 2,200 | — | — |
| 2024-09-20 | $0.81 | $0.81 | 84,600 | — | — |
| 2024-09-19 | $0.88 | $0.88 | 7,100 | — | — |
| 2024-09-18 | $0.80 | $0.80 | 27,300 | — | — |
| 2024-09-17 | $0.86 | $0.86 | 15,000 | — | — |
| 2024-09-16 | $0.88 | $0.88 | 9,200 | — | — |
| 2024-09-13 | $0.90 | $0.90 | 11,900 | — | — |
| 2024-09-12 | $0.89 | $0.89 | 12,800 | — | — |
| 2024-09-11 | $0.90 | $0.90 | 5,800 | — | — |
| 2024-09-10 | $0.90 | $0.90 | 12,200 | — | — |
| 2024-09-09 | $0.86 | $0.86 | 13,400 | — | — |
| 2024-09-06 | $0.94 | $0.94 | 16,200 | — | — |
| 2024-09-05 | $0.92 | $0.92 | 2,100 | — | — |
| 2024-09-04 | $0.89 | $0.89 | 3,300 | — | — |
| 2024-09-03 | $0.91 | $0.91 | 11,100 | — | — |
| 2024-08-30 | $0.95 | $0.95 | 37,900 | — | — |
| 2024-08-29 | $0.89 | $0.89 | 17,300 | — | — |
| 2024-08-28 | $0.85 | $0.85 | 8,900 | — | — |
| 2024-08-27 | $0.93 | $0.93 | 7,600 | — | — |
| 2024-08-26 | $1.00 | $1.00 | 5,700 | — | — |
| 2024-08-23 | $1.00 | $1.00 | 13,500 | — | — |
| 2024-08-22 | $0.92 | $0.92 | 6,100 | — | — |
| 2024-08-21 | $0.93 | $0.93 | 21,800 | — | — |
| 2024-08-20 | $0.88 | $0.88 | 16,500 | — | — |
| 2024-08-19 | $0.84 | $0.84 | 4,700 | — | — |
| 2024-08-16 | $0.77 | $0.77 | 18,900 | — | — |
| 2024-08-15 | $0.88 | $0.88 | 12,000 | — | — |
| 2024-08-14 | $0.84 | $0.84 | 9,600 | — | — |
| 2024-08-13 | $0.78 | $0.78 | 2,300 | — | — |
| 2024-08-12 | $0.80 | $0.80 | 3,600 | — | — |
| 2024-08-09 | $0.80 | $0.80 | 16,900 | — | — |
| 2024-08-08 | $0.92 | $0.92 | 4,000 | — | — |
| 2024-08-07 | $0.85 | $0.85 | 7,400 | — | — |
| 2024-08-06 | $0.86 | $0.86 | 25,500 | — | — |
| 2024-08-05 | $0.86 | $0.86 | 41,100 | — | — |
| 2024-08-02 | $0.92 | $0.92 | 8,400 | — | — |
| 2024-08-01 | $0.92 | $0.92 | 3,800 | — | — |
| 2024-07-31 | $0.93 | $0.93 | 8,800 | — | — |
| 2024-07-30 | $0.93 | $0.93 | 2,900 | — | — |
| 2024-07-29 | $0.92 | $0.92 | 3,900 | — | — |
| 2024-07-26 | $0.93 | $0.93 | 3,900 | — | — |
| 2024-07-25 | $0.93 | $0.93 | 5,500 | — | — |
| 2024-07-24 | $0.93 | $0.93 | 1,600 | — | — |
| 2024-07-23 | $0.92 | $0.92 | 9,100 | — | — |
| 2024-07-22 | $0.92 | $0.92 | 3,600 | — | — |
| 2024-07-19 | $0.91 | $0.91 | 8,900 | — | — |
| 2024-07-18 | $0.91 | $0.91 | 6,900 | — | — |
| 2024-07-17 | $0.93 | $0.93 | 24,100 | — | — |
| 2024-07-16 | $0.92 | $0.92 | 14,800 | — | — |
| 2024-07-15 | $0.85 | $0.85 | 7,000 | — | — |
| 2024-07-12 | $0.89 | $0.89 | 22,000 | — | — |
| 2024-07-11 | $0.86 | $0.86 | 22,000 | — | — |
| 2024-07-10 | $0.79 | $0.79 | 8,200 | — | — |
| 2024-07-09 | $0.77 | $0.77 | 7,500 | — | — |
| 2024-07-08 | $0.81 | $0.81 | 9,800 | — | — |
| 2024-07-05 | $0.81 | $0.81 | 3,500 | — | — |
| 2024-07-03 | $0.81 | $0.81 | 17,500 | — | — |
| 2024-07-02 | $0.81 | $0.81 | 4,500 | — | — |
| 2024-07-01 | $0.82 | $0.82 | 16,600 | — | — |
| 2024-06-28 | $0.77 | $0.77 | 41,800 | — | — |
| 2024-06-27 | $0.85 | $0.85 | 52,500 | — | — |
| 2024-06-26 | $0.85 | $0.85 | 28,400 | — | — |
| 2024-06-25 | $0.80 | $0.80 | 6,400 | — | — |
| 2024-06-24 | $0.75 | $0.75 | 35,000 | — | — |
| 2024-06-21 | $0.88 | $0.88 | 22,600 | — | — |
| 2024-06-20 | $0.85 | $0.85 | 17,300 | — | — |
| 2024-06-18 | $0.82 | $0.82 | 5,800 | — | — |
| 2024-06-17 | $0.90 | $0.90 | 6,900 | — | — |
| 2024-06-14 | $0.86 | $0.86 | 8,700 | — | — |
| 2024-06-13 | $0.84 | $0.84 | 7,700 | — | — |
| 2024-06-12 | $0.84 | $0.84 | 18,900 | — | — |
| 2024-06-11 | $0.87 | $0.87 | 22,200 | — | — |
| 2024-06-10 | $0.88 | $0.88 | 10,700 | — | — |
| 2024-06-07 | $0.88 | $0.88 | 9,300 | — | — |
| 2024-06-06 | $0.90 | $0.90 | 16,000 | — | — |
| 2024-06-05 | $0.88 | $0.88 | 20,100 | — | — |
| 2024-06-04 | $0.84 | $0.84 | 15,600 | — | — |
| 2024-06-03 | $0.90 | $0.90 | 83,000 | — | — |
| 2024-05-31 | $0.95 | $0.95 | 109,000 | — | — |
| 2024-05-30 | $0.86 | $0.86 | 3,000 | — | — |
| 2024-05-29 | $0.84 | $0.84 | 6,300 | — | — |
| 2024-05-28 | $0.84 | $0.84 | 10,400 | — | — |
| 2024-05-24 | $0.85 | $0.85 | 63,600 | — | — |
| 2024-05-23 | $0.84 | $0.84 | 28,500 | — | — |
| 2024-05-22 | $0.80 | $0.80 | 36,800 | — | — |
| 2024-05-21 | $0.77 | $0.77 | 53,900 | — | — |
| 2024-05-20 | $0.78 | $0.78 | 8,900 | — | — |
| 2024-05-17 | $0.80 | $0.80 | 43,900 | — | — |
| 2024-05-16 | $0.79 | $0.79 | 13,100 | — | — |
| 2024-05-15 | $0.81 | $0.81 | 19,200 | — | — |
| 2024-05-14 | $0.84 | $0.84 | 9,300 | — | — |
| 2024-05-13 | $0.85 | $0.85 | 15,000 | — | — |
| 2024-05-10 | $0.85 | $0.85 | 39,000 | — | — |
| 2024-05-09 | $0.86 | $0.86 | 59,700 | — | — |
| 2024-05-08 | $0.82 | $0.82 | 39,400 | — | — |
| 2024-05-07 | $0.78 | $0.78 | 20,600 | — | — |
| 2024-05-06 | $0.79 | $0.79 | 18,400 | — | — |
| 2024-05-03 | $0.74 | $0.74 | 15,200 | — | — |
| 2024-05-02 | $0.74 | $0.74 | 9,500 | — | — |
| 2024-05-01 | $0.74 | $0.74 | 4,600 | — | — |
| 2024-04-30 | $0.75 | $0.75 | 24,000 | — | — |
| 2024-04-29 | $0.75 | $0.75 | 18,800 | — | — |
| 2024-04-26 | $0.74 | $0.74 | 17,800 | — | — |
| 2024-04-25 | $0.73 | $0.73 | 20,200 | — | — |
| 2024-04-24 | $0.68 | $0.68 | 7,600 | — | — |
| 2024-04-23 | $0.68 | $0.68 | 35,700 | — | — |
| 2024-04-22 | $0.67 | $0.67 | 9,300 | — | — |
| 2024-04-19 | $0.68 | $0.68 | 14,400 | — | — |
| 2024-04-18 | $0.63 | $0.63 | 33,300 | — | — |
| 2024-04-17 | $0.68 | $0.68 | 43,300 | — | — |
| 2024-04-16 | $0.64 | $0.64 | 71,900 | — | — |
| 2024-04-15 | $0.72 | $0.72 | 55,600 | — | — |
| 2024-04-12 | $0.75 | $0.75 | 59,000 | — | — |
| 2024-04-11 | $0.79 | $0.79 | 56,500 | — | — |
| 2024-04-10 | $0.81 | $0.81 | 53,000 | — | — |
| 2024-04-09 | $0.86 | $0.86 | 69,500 | — | — |
| 2024-04-08 | $0.88 | $0.88 | 44,400 | — | — |
| 2024-04-05 | $0.85 | $0.85 | 17,300 | — | — |
| 2024-04-04 | $0.84 | $0.84 | 30,100 | — | — |
| 2024-04-03 | $0.87 | $0.87 | 66,600 | — | — |
| 2024-04-02 | $0.86 | $0.86 | 51,700 | — | — |
| 2024-04-01 | $0.94 | $0.94 | 53,600 | — | — |
| 2024-03-28 | $1.18 | $1.18 | 34,600 | — | — |
| 2024-03-27 | $1.12 | $1.12 | 31,600 | — | — |
| 2024-03-26 | $1.14 | $1.14 | 27,100 | — | — |
| 2024-03-25 | $1.14 | $1.14 | 43,700 | — | — |
| 2024-03-22 | $1.28 | $1.28 | 31,300 | — | — |
| 2024-03-21 | $1.27 | $1.27 | 15,200 | — | — |
| 2024-03-20 | $1.34 | $1.34 | 53,700 | — | — |
| 2024-03-19 | $1.18 | $1.18 | 91,100 | — | — |
| 2024-03-18 | $1.20 | $1.20 | 118,100 | — | — |
| 2024-03-15 | $1.28 | $1.28 | 123,600 | — | — |
| 2024-03-14 | $1.53 | $1.53 | 295,600 | — | — |
| 2024-03-13 | $1.58 | $1.58 | 56,300 | — | — |
| 2024-03-12 | $1.69 | $1.69 | 44,300 | — | — |
| 2024-03-11 | $1.76 | $1.76 | 16,900 | — | — |
| 2024-03-08 | $1.76 | $1.76 | 21,500 | — | — |
| 2024-03-07 | $1.76 | $1.76 | 23,100 | — | — |
| 2024-03-06 | $1.78 | $1.78 | 18,700 | — | — |
| 2024-03-05 | $1.80 | $1.80 | 33,500 | — | — |
| 2024-03-04 | $1.72 | $1.72 | 38,100 | — | — |
| 2024-03-01 | $1.80 | $1.80 | 43,500 | — | — |
| 2024-02-29 | $1.93 | $1.93 | 49,900 | — | — |
| 2024-02-28 | $1.77 | $1.77 | 17,600 | — | — |
| 2024-02-27 | $1.74 | $1.74 | 65,100 | — | — |
| 2024-02-26 | $1.80 | $1.80 | 31,500 | — | — |
| 2024-02-23 | $1.75 | $1.75 | 77,600 | — | — |
| 2024-02-22 | $1.86 | $1.86 | 42,800 | — | — |
| 2024-02-21 | $1.96 | $1.96 | 94,600 | — | — |
| 2024-02-20 | $2.20 | $2.20 | 213,000 | — | — |
| 2024-02-16 | $1.85 | $1.85 | 275,800 | — | — |
| 2024-02-15 | $1.87 | $1.87 | 477,500 | — | — |
| 2024-02-14 | $1.39 | $1.39 | 162,700 | — | — |
| 2024-02-13 | $1.17 | $1.17 | 26,300 | — | — |
| 2024-02-12 | $1.20 | $1.20 | 15,200 | — | — |
| 2024-02-09 | $1.19 | $1.19 | 12,800 | — | — |
| 2024-02-08 | $1.19 | $1.19 | 24,400 | — | — |
| 2024-02-07 | $1.17 | $1.17 | 15,200 | — | — |
| 2024-02-06 | $1.19 | $1.19 | 16,900 | — | — |
| 2024-02-05 | $1.16 | $1.16 | 40,600 | — | — |
| 2024-02-02 | $1.32 | $1.32 | 120,500 | — | — |
| 2024-02-01 | $1.49 | $1.49 | 35,400 | — | — |
| 2024-01-31 | $1.53 | $1.53 | 119,800 | — | — |
| 2024-01-30 | $1.51 | $1.51 | 263,500 | — | — |
| 2024-01-29 | $1.17 | $1.17 | 62,300 | — | — |
| 2024-01-26 | $1.16 | $1.16 | 44,300 | — | — |
| 2024-01-25 | $1.12 | $1.12 | 229,900 | — | — |
| 2024-01-24 | $0.90 | $0.90 | 106,000 | — | — |
| 2024-01-23 | $0.83 | $0.83 | 231,500 | — | — |
| 2024-01-22 | $0.83 | $0.83 | 267,700 | — | — |
| 2024-01-19 | $0.84 | $0.84 | 479,300 | — | — |
| 2024-01-18 | $1.27 | $1.27 | 105,300 | — | — |
| 2024-01-17 | $1.25 | $1.25 | 114,700 | — | — |
| 2024-01-16 | $1.25 | $1.25 | 61,200 | — | — |
| 2024-01-12 | $1.31 | $1.31 | 101,400 | — | — |
| 2024-01-11 | $1.38 | $1.38 | 151,300 | — | — |
| 2024-01-10 | $1.51 | $1.51 | 130,300 | — | — |
| 2024-01-09 | $1.65 | $1.65 | 102,200 | — | — |
| 2024-01-08 | $1.78 | $1.78 | 515,200 | — | — |
| 2024-01-05 | $2.15 | $2.15 | 429,700 | — | — |
| 2024-01-04 | $2.59 | $2.59 | 1,855,500 | — | — |
| 2024-01-03 | $2.09 | $2.09 | 1,416,400 | — | — |
| 2024-01-02 | $2.30 | $2.30 | 4,600 | — | — |